Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 10.95 | 10.99 | 10.84 | 10.91 | 430,042 | -0.14(-1.30%) |
Mar 28, 2003 | 10.97 | 11.12 | 10.97 | 11.06 | 360,305 | +0.13(+1.20%) |
Mar 27, 2003 | 10.80 | 10.99 | 10.72 | 10.93 | 1,133,525 | -0.07(-0.67%) |
Mar 26, 2003 | 11.15 | 11.15 | 11.00 | 11.00 | 478,368 | -0.15(-1.36%) |
Mar 25, 2003 | 11.12 | 11.29 | 11.05 | 11.15 | 609,277 | +0.34(+3.14%) |
Mar 24, 2003 | 11.05 | 11.08 | 10.81 | 10.81 | 748,750 | -0.35(-3.15%) |
Mar 21, 2003 | 11.25 | 11.28 | 11.15 | 11.17 | 1,298,691 | -0.01(-0.07%) |
Mar 20, 2003 | 11.18 | 11.21 | 11.03 | 11.17 | 6,864,160 | -0.07(-0.58%) |
Mar 19, 2003 | 11.18 | 11.24 | 11.12 | 11.24 | 940,832 | +0.28(+2.58%) |
Mar 18, 2003 | 11.12 | 11.12 | 10.84 | 10.96 | 847,850 | -0.28(-2.52%) |
Mar 17, 2003 | 10.83 | 11.26 | 10.77 | 11.24 | 712,047 | +0.26(+2.38%) |
Mar 14, 2003 | 10.71 | 10.99 | 10.60 | 10.98 | 769,549 | -0.11(-0.99%) |
Mar 13, 2003 | 10.89 | 11.09 | 10.74 | 11.09 | 1,436,940 | +0.26(+2.39%) |
Mar 12, 2003 | 10.92 | 10.92 | 10.60 | 10.83 | 1,004,451 | -0.39(-3.50%) |
Mar 11, 2003 | 11.36 | 11.42 | 11.20 | 11.22 | 473,474 | -0.14(-1.19%) |
Mar 10, 2003 | 11.51 | 11.56 | 11.30 | 11.36 | 660,662 | -0.37(-3.14%) |
Mar 07, 2003 | 11.74 | 11.82 | 11.62 | 11.72 | 504,061 | -0.13(-1.12%) |
Mar 06, 2003 | 11.81 | 11.88 | 11.75 | 11.86 | 479,592 | -0.23(-1.92%) |
Mar 05, 2003 | 11.97 | 12.09 | 11.93 | 12.09 | 455,123 | +0.12(+1.00%) |
Mar 04, 2003 | 11.91 | 12.04 | 11.88 | 11.97 | 817,263 | +0.09(+0.72%) |
Mar 03, 2003 | 11.91 | 11.95 | 11.72 | 11.88 | 4,623,414 | -0.16(-1.36%) |
Feb 28, 2003 | 12.04 | 12.18 | 12.03 | 12.05 | 478,980 | -0.31(-2.51%) |
Feb 27, 2003 | 12.35 | 12.53 | 12.29 | 12.36 | 575,021 | +0.16(+1.33%) |
Feb 26, 2003 | 12.14 | 12.25 | 12.11 | 12.20 | 428,207 | -0.08(-0.65%) |
Feb 25, 2003 | 12.11 | 12.40 | 12.11 | 12.28 | 887,612 | -0.04(-0.36%) |
Feb 24, 2003 | 12.39 | 12.47 | 12.28 | 12.32 | 713,882 | +0.02(+0.16%) |
Feb 21, 2003 | 12.19 | 12.36 | 12.18 | 12.30 | 535,258 | +0.30(+2.52%) |
Feb 20, 2003 | 12.05 | 12.10 | 11.93 | 12.00 | 400,067 | +0.21(+1.79%) |
Feb 19, 2003 | 11.99 | 11.99 | 11.77 | 11.79 | 325,437 | -0.16(-1.30%) |
Feb 18, 2003 | 12.03 | 12.11 | 11.93 | 11.94 | 358,470 | -0.04(-0.33%) |
Feb 14, 2003 | 11.89 | 12.08 | 11.84 | 11.98 | 455,734 | +0.12(+1.03%) |
Feb 13, 2003 | 11.77 | 11.90 | 11.72 | 11.86 | 530,976 | +0.17(+1.47%) |
Feb 12, 2003 | 11.77 | 11.84 | 11.65 | 11.69 | 2,735,020 | -0.20(-1.72%) |
Feb 11, 2003 | 11.84 | 11.97 | 11.80 | 11.89 | 623,347 | +0.07(+0.62%) |
Feb 10, 2003 | 11.88 | 11.88 | 11.73 | 11.82 | 432,489 | +0.13(+1.08%) |
Feb 07, 2003 | 11.84 | 11.89 | 11.61 | 11.69 | 396,397 | -0.21(-1.77%) |
Feb 06, 2003 | 11.86 | 11.94 | 11.78 | 11.90 | 575,021 | -0.14(-1.17%) |
Feb 05, 2003 | 12.01 | 12.14 | 11.93 | 12.04 | 812,370 | -0.11(-0.89%) |
Feb 04, 2003 | 12.11 | 12.18 | 12.06 | 12.15 | 1,207,544 | -0.20(-1.59%) |
Feb 03, 2003 | 12.19 | 12.35 | 12.15 | 12.35 | 1,821,103 | -0.07(-0.54%) |
Jan 31, 2003 | 12.15 | 12.52 | 12.12 | 12.42 | 1,331,724 | +0.37(+3.08%) |
Jan 30, 2003 | 12.15 | 12.24 | 12.03 | 12.04 | 614,783 | -0.15(-1.26%) |
Jan 29, 2003 | 12.09 | 12.29 | 12.04 | 12.20 | 1,035,037 | +0.35(+2.92%) |
Jan 28, 2003 | 11.76 | 11.88 | 11.74 | 11.85 | 1,586,201 | +0.30(+2.63%) |
Jan 27, 2003 | 11.68 | 11.75 | 11.46 | 11.55 | 1,085,811 | -0.25(-2.09%) |
Jan 24, 2003 | 12.03 | 12.03 | 11.78 | 11.79 | 591,537 | -0.26(-2.17%) |
Jan 23, 2003 | 12.10 | 12.17 | 12.03 | 12.06 | 698,589 | +0.04(+0.30%) |
Jan 22, 2003 | 12.08 | 12.15 | 11.95 | 12.02 | 567,680 | -0.13(-1.08%) |
Jan 21, 2003 | 12.40 | 12.40 | 12.10 | 12.15 | 1,039,319 | -0.35(-2.77%) |
Jan 17, 2003 | 12.68 | 12.73 | 12.47 | 12.50 | 398,232 | -0.38(-2.92%) |
Jan 16, 2003 | 12.74 | 12.87 | 12.66 | 12.87 | 483,874 | +0.25(+1.94%) |
Jan 15, 2003 | 12.64 | 12.71 | 12.60 | 12.63 | 558,504 | +0.11(+0.91%) |
Jan 14, 2003 | 12.50 | 12.58 | 12.42 | 12.51 | 371,928 | -0.13(-1.03%) |
Jan 13, 2003 | 12.65 | 12.68 | 12.42 | 12.64 | 864,978 | -0.06(-0.44%) |
Jan 10, 2003 | 12.73 | 12.81 | 12.65 | 12.70 | 320,543 | -0.17(-1.35%) |
Jan 09, 2003 | 12.67 | 12.87 | 12.64 | 12.87 | 472,863 | +0.24(+1.88%) |
Jan 08, 2003 | 12.54 | 12.70 | 12.47 | 12.64 | 685,131 | -0.19(-1.50%) |
Jan 07, 2003 | 13.05 | 13.08 | 12.83 | 12.83 | 1,144,536 | -0.59(-4.39%) |
Jan 06, 2003 | 13.23 | 13.42 | 13.23 | 13.42 | 2,640,203 | +0.22(+1.70%) |
Jan 03, 2003 | 13.17 | 13.28 | 13.10 | 13.19 | 461,240 | -0.14(-1.03%) |